Kuraray Co., Ltd. (TYO:3405)
Japan · Delayed Price · Currency is JPY 1,600.00
-19.00 (-1.17%)
May 26, 2026, 3:30 PM JST
Kuraray Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 1,588.50 | 1,617.50 | 1,582.00 | 1,604.00 | - | 1.42% | 842,100 |
| May 22, 2026 | 1,600.00 | 1,601.00 | 1,579.50 | 1,581.50 | 1,581.50 | -1.34% | 1,626,700 |
| May 21, 2026 | 1,603.50 | 1,618.00 | 1,591.00 | 1,603.00 | 1,603.00 | 1.30% | 1,343,500 |
| May 20, 2026 | 1,577.50 | 1,596.00 | 1,555.00 | 1,582.50 | 1,582.50 | -1.77% | 3,006,800 |
| May 19, 2026 | 1,620.00 | 1,623.00 | 1,592.00 | 1,611.00 | 1,611.00 | 0.53% | 1,861,000 |
| May 18, 2026 | 1,631.00 | 1,635.50 | 1,584.00 | 1,602.50 | 1,602.50 | -1.75% | 1,920,600 |
| May 15, 2026 | 1,664.50 | 1,669.50 | 1,631.00 | 1,631.00 | 1,631.00 | -2.51% | 2,898,800 |
| May 14, 2026 | 1,665.50 | 1,678.00 | 1,642.00 | 1,673.00 | 1,673.00 | 1.52% | 2,521,700 |
| May 13, 2026 | 1,703.50 | 1,760.00 | 1,623.00 | 1,648.00 | 1,648.00 | -1.90% | 4,810,600 |
| May 12, 2026 | 1,652.00 | 1,680.00 | 1,651.50 | 1,680.00 | 1,680.00 | 0.84% | 1,534,200 |
| May 11, 2026 | 1,640.00 | 1,666.50 | 1,632.50 | 1,666.00 | 1,666.00 | 1.18% | 1,774,500 |
| May 8, 2026 | 1,699.00 | 1,702.00 | 1,640.00 | 1,646.50 | 1,646.50 | -2.78% | 2,329,100 |
| May 7, 2026 | 1,659.00 | 1,703.50 | 1,659.00 | 1,693.50 | 1,693.50 | 3.45% | 2,084,300 |
| May 1, 2026 | 1,632.00 | 1,640.50 | 1,623.50 | 1,637.00 | 1,637.00 | -0.43% | 868,600 |
| Apr 30, 2026 | 1,642.00 | 1,644.00 | 1,625.50 | 1,644.00 | 1,644.00 | -0.90% | 1,539,900 |
| Apr 28, 2026 | 1,633.50 | 1,660.50 | 1,620.00 | 1,659.00 | 1,659.00 | 3.01% | 1,353,100 |
| Apr 27, 2026 | 1,611.00 | 1,620.00 | 1,600.50 | 1,610.50 | 1,610.50 | -0.68% | 1,227,300 |
| Apr 24, 2026 | 1,623.50 | 1,642.50 | 1,617.00 | 1,621.50 | 1,621.50 | - | 1,888,800 |
| Apr 23, 2026 | 1,631.00 | 1,645.00 | 1,613.00 | 1,621.50 | 1,621.50 | -1.43% | 1,316,400 |
| Apr 22, 2026 | 1,670.00 | 1,671.50 | 1,642.50 | 1,645.00 | 1,645.00 | -1.79% | 1,291,700 |
| Apr 21, 2026 | 1,694.50 | 1,695.00 | 1,675.00 | 1,675.00 | 1,675.00 | 0.18% | 902,100 |
| Apr 20, 2026 | 1,724.00 | 1,725.00 | 1,672.00 | 1,672.00 | 1,672.00 | -1.21% | 1,257,600 |
| Apr 17, 2026 | 1,704.00 | 1,709.00 | 1,692.50 | 1,692.50 | 1,692.50 | -0.65% | 968,600 |
| Apr 16, 2026 | 1,702.00 | 1,719.50 | 1,701.00 | 1,703.50 | 1,703.50 | 0.50% | 1,021,100 |
| Apr 15, 2026 | 1,691.00 | 1,709.50 | 1,690.00 | 1,695.00 | 1,695.00 | 0.41% | 1,092,100 |
| Apr 14, 2026 | 1,685.00 | 1,693.00 | 1,674.50 | 1,688.00 | 1,688.00 | 0.78% | 1,257,700 |
| Apr 13, 2026 | 1,671.00 | 1,688.50 | 1,665.50 | 1,675.00 | 1,675.00 | -0.42% | 1,206,300 |
| Apr 10, 2026 | 1,726.50 | 1,734.00 | 1,682.00 | 1,682.00 | 1,682.00 | -2.01% | 1,553,700 |
| Apr 9, 2026 | 1,738.50 | 1,740.50 | 1,706.00 | 1,716.50 | 1,716.50 | -0.87% | 1,469,400 |
| Apr 8, 2026 | 1,736.00 | 1,741.50 | 1,711.00 | 1,731.50 | 1,731.50 | 2.82% | 1,848,300 |
| Apr 7, 2026 | 1,685.50 | 1,689.50 | 1,668.50 | 1,684.00 | 1,684.00 | 0.78% | 917,800 |
| Apr 6, 2026 | 1,677.00 | 1,692.50 | 1,671.00 | 1,671.00 | 1,671.00 | -0.62% | 754,100 |
| Apr 3, 2026 | 1,670.50 | 1,685.00 | 1,664.00 | 1,681.50 | 1,681.50 | 0.78% | 951,300 |
| Apr 2, 2026 | 1,696.50 | 1,710.50 | 1,663.00 | 1,668.50 | 1,668.50 | -1.48% | 1,114,900 |
| Apr 1, 2026 | 1,679.00 | 1,693.50 | 1,660.50 | 1,693.50 | 1,693.50 | 2.67% | 1,799,200 |
| Mar 31, 2026 | 1,639.00 | 1,673.00 | 1,634.00 | 1,649.50 | 1,649.50 | 0.98% | 1,707,800 |
| Mar 30, 2026 | 1,600.00 | 1,633.50 | 1,585.00 | 1,633.50 | 1,633.50 | 0.12% | 2,599,200 |
| Mar 27, 2026 | 1,611.00 | 1,644.50 | 1,610.00 | 1,631.50 | 1,631.50 | 0.74% | 1,522,100 |
| Mar 26, 2026 | 1,639.00 | 1,649.00 | 1,607.50 | 1,619.50 | 1,619.50 | 0.03% | 1,319,800 |
| Mar 25, 2026 | 1,647.50 | 1,647.50 | 1,617.00 | 1,619.00 | 1,619.00 | 0.72% | 1,768,700 |
| Mar 24, 2026 | 1,633.00 | 1,641.00 | 1,596.50 | 1,607.50 | 1,607.50 | 0.91% | 1,451,200 |
| Mar 23, 2026 | 1,603.50 | 1,612.00 | 1,565.50 | 1,593.00 | 1,593.00 | -2.36% | 3,005,000 |
| Mar 19, 2026 | 1,673.00 | 1,684.50 | 1,618.50 | 1,631.50 | 1,631.50 | -4.76% | 2,288,400 |
| Mar 18, 2026 | 1,710.00 | 1,717.50 | 1,700.00 | 1,713.00 | 1,713.00 | 1.63% | 1,061,500 |
| Mar 17, 2026 | 1,704.50 | 1,716.50 | 1,681.50 | 1,685.50 | 1,685.50 | 0.45% | 1,153,000 |
| Mar 16, 2026 | 1,688.50 | 1,697.00 | 1,667.50 | 1,678.00 | 1,678.00 | -1.58% | 1,613,800 |
| Mar 13, 2026 | 1,664.00 | 1,729.00 | 1,663.00 | 1,705.00 | 1,705.00 | 1.52% | 2,436,500 |
| Mar 12, 2026 | 1,709.50 | 1,720.00 | 1,672.00 | 1,679.50 | 1,679.50 | -1.09% | 2,114,500 |
| Mar 11, 2026 | 1,719.00 | 1,739.50 | 1,698.00 | 1,698.00 | 1,698.00 | -2.10% | 2,213,400 |
| Mar 10, 2026 | 1,694.00 | 1,760.00 | 1,692.50 | 1,734.50 | 1,734.50 | 2.94% | 2,846,600 |